Hot Features
プレミアム
Vanguard Total World Bond ETF (BNDW)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.219619326501 | 68.3 | 68.525 | 67.96 | 119493 | 68.25342004 | SP |
| 4 | -0.27 | -0.394621455715 | 68.42 | 68.525 | 67.405 | 118341 | 67.99315568 | SP |
| 12 | -0.33 | -0.481892523364 | 68.48 | 68.8284 | 67.405 | 124820 | 68.2185426 | SP |
| 26 | -1.52 | -2.1817137936 | 69.67 | 69.92 | 67.405 | 133858 | 68.70427129 | SP |
| 52 | -0.53 | -0.77169481654 | 68.68 | 70.36 | 67.405 | 113597 | 68.99242353 | SP |
| 156 | -0.00999999999999 | -0.0146713615023 | 68.16 | 70.9 | 65.11 | 86748 | 68.7586886 | SP |
| 260 | -11.57 | -14.5132965379 | 79.72 | 81.37 | 65.11 | 71869 | 69.77335255 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 68.15 | 0.08 | 0.12 | 68.12 | 68.19 | 68.12 | 120325 |
| 1780526100 | 68.07 | -0.18 | -0.26 | 68.07 | 68.135 | 68.02 | 115363 |
| 1780439700 | 68.25 | 0.07 | 0.10 | 68.295 | 68.3 | 68.2 | 128107 |
| 1780353300 | 68.18 | -0.28 | -0.41 | 68.03 | 68.18 | 67.96 | 169785 |
| 1780094100 | 68.46 | 0.06 | 0.09 | 68.4 | 68.525 | 68.4 | 117700 |
| 1780007700 | 68.4 | 0.1 | 0.15 | 68.3 | 68.42 | 68.265 | 66511 |
| 1779921300 | 68.3 | 0.05 | 0.07 | 68.26 | 68.35 | 68.26 | 53779 |
| 1779834900 | 68.25 | 0.19 | 0.28 | 68.25 | 68.3 | 68.205 | 109148 |
| 1779489300 | 68.06 | 0.09 | 0.13 | 68.12 | 68.14 | 67.94 | 137902 |
| 1779402900 | 67.97 | 0.11 | 0.16 | 67.8 | 67.98 | 67.695 | 87031 |
| 1779316500 | 67.86 | 0.39 | 0.58 | 67.52 | 67.92 | 67.52 | 116956 |
| 1779230100 | 67.47 | -0.19 | -0.28 | 67.49 | 67.52 | 67.405 | 95440 |
| 1779143700 | 67.66 | 0.07 | 0.10 | 67.65 | 67.73 | 67.555 | 216603 |
| 1778884500 | 67.59 | -0.47 | -0.68 | 67.7 | 67.74 | 67.56 | 337259 |
| 1778798100 | 68.0554 | 0.02 | 0.03 | 68.15 | 68.19 | 68.055 | 59031 |
| 1778711700 | 68.034 | 0.07 | 0.11 | 67.96 | 68.035 | 67.925 | 75055 |
| 1778625300 | 67.9622 | -0.2 | -0.30 | 68.03 | 68.03 | 67.93 | 96068 |
| 1778538900 | 68.1646 | -0.2 | -0.29 | 68.27 | 68.2883 | 68.14 | 123275 |
| 1778279700 | 68.36 | 0.15 | 0.22 | 68.35 | 68.4 | 68.3201 | 69232 |
| 1778193300 | 68.21 | -0.15 | -0.23 | 68.42 | 68.445 | 68.205 | 74237 |
| 1778106900 | 68.3641 | 0.3 | 0.45 | 68.34 | 68.395 | 68.3116 | 156997 |
| 1778020500 | 68.06 | 0.1 | 0.14 | 68.03 | 68.11 | 68 | 151500 |
| 1777934100 | 67.9648 | -0.18 | -0.27 | 68.06 | 68.1 | 67.87 | 156463 |
| 1777674900 | 68.1483 | -0.09 | -0.14 | 68.08 | 68.28 | 68.08 | 111860 |
| 1777588500 | 68.2415 | 0.12 | 0.17 | 68.24 | 68.33 | 68.2296 | 63085 |
| 1777502100 | 68.1236 | -0.21 | -0.31 | 68.25 | 68.25 | 68.055 | 81193 |
| 1777415700 | 68.3372 | -0.09 | -0.14 | 68.35 | 68.365 | 68.29 | 68703 |
| 1777329300 | 68.43 | -0.11 | -0.15 | 68.41 | 68.47 | 68.36 | 588903 |
| 1777070100 | 68.5357 | 0.1 | 0.15 | 68.45 | 68.555 | 68.38 | 54893 |
| 1776983700 | 68.4327 | -0.11 | -0.16 | 68.56 | 68.57 | 68.32 | 49691 |
| 1776897300 | 68.5457 | 0.08 | 0.11 | 68.65 | 68.6663 | 68.535 | 89703 |
| 1776810900 | 68.47 | -0.23 | -0.33 | 68.68 | 68.68 | 68.43 | 79729 |
| 1776724500 | 68.7 | -0.05 | -0.07 | 68.68 | 68.74 | 68.605 | 91595 |
| 1776465300 | 68.7504 | 0.3 | 0.44 | 68.71 | 68.8284 | 68.7098 | 114825 |
| 1776378900 | 68.45 | -0.07 | -0.10 | 68.6 | 68.62 | 68.415 | 66494 |
| 1776292500 | 68.52 | -0.11 | -0.15 | 68.58 | 68.58 | 68.475 | 155692 |
| 1776206100 | 68.6256 | 0.18 | 0.27 | 68.45 | 68.64 | 68.45 | 158201 |
| 1776119700 | 68.4416 | 0.13 | 0.18 | 68.32 | 68.445 | 68.26 | 370901 |
| 1775860500 | 68.3166 | -0.15 | -0.22 | 68.38 | 68.4085 | 68.285 | 65506 |
| 1775774100 | 68.465 | -0.1 | -0.15 | 68.41 | 68.585 | 68.3101 | 73493 |
| 1775687700 | 68.565 | 0.33 | 0.49 | 68.685 | 68.685 | 68.51 | 68540 |
| 1775601300 | 68.23 | 0.06 | 0.10 | 68.14 | 68.24 | 67.98 | 122192 |
| 1775514900 | 68.165 | -0.1 | -0.15 | 68.18 | 68.23 | 68.13 | 143533 |
| 1775169300 | 68.265 | 0.03 | 0.04 | 68.17 | 68.32 | 67.75 | 182977 |
| 1775082900 | 68.24 | -0.11 | -0.16 | 68.21 | 68.315 | 68.185 | 139298 |
| 1774996500 | 68.35 | 0.24 | 0.35 | 68.26 | 68.44 | 68.235 | 63116 |
| 1774910100 | 68.11 | 0.26 | 0.39 | 68.11 | 68.19 | 68.06 | 95208 |
| 1774650900 | 67.8485 | -0.06 | -0.08 | 67.75 | 67.915 | 67.7124 | 187064 |
| 1774564500 | 67.9051 | -0.42 | -0.61 | 68.11 | 68.165 | 67.895 | 117635 |
| 1774478100 | 68.3208 | 0.31 | 0.45 | 68.34 | 68.38 | 68.2501 | 83079 |
| 1774391700 | 68.015 | -0.22 | -0.32 | 68 | 68.16 | 67.935 | 111349 |
| 1774305300 | 68.2339 | 0.28 | 0.42 | 68.05 | 68.365 | 68.0401 | 104822 |
| 1774046100 | 67.95 | -0.52 | -0.76 | 68.29 | 68.29 | 67.945 | 134912 |
| 1773959700 | 68.4672 | 0.06 | 0.09 | 68.25 | 68.525 | 68.25 | 94199 |
| 1773873300 | 68.4049 | -0.29 | -0.42 | 68.62 | 68.63 | 68.4 | 110550 |
| 1773786900 | 68.6934 | 0.15 | 0.22 | 68.625 | 68.71 | 68.625 | 84933 |
| 1773700500 | 68.545 | 0.28 | 0.41 | 68.5 | 68.585 | 68.4701 | 90735 |
| 1773441300 | 68.265 | -0.08 | -0.12 | 68.5 | 68.5 | 68.2501 | 140033 |
| 1773354900 | 68.3471 | -0.26 | -0.38 | 68.48 | 68.525 | 68.34 | 229798 |
| 1773268500 | 68.605 | -0.31 | -0.45 | 68.77 | 68.785 | 68.5799 | 121548 |
| 1773182100 | 68.915 | -0.16 | -0.22 | 69.05 | 69.11 | 68.915 | 105499 |
| 1773095700 | 69.07 | 0.15 | 0.22 | 68.76 | 69.08 | 68.725 | 171831 |
| 1772840100 | 68.9203 | -0.11 | -0.17 | 68.89 | 69.025 | 68.8 | 101271 |
| 1772753700 | 69.0349 | -0.26 | -0.37 | 69.06 | 69.09 | 68.975 | 100061 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
